德才股份(605287)股票行情 德才股份股票行情 605287股票行情_爱股网
德才股份(605287)股票行情
德才股份(605287)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 29.33 | 30.94 | 1.15 | 3.86% | 29.33 | 31.79 | 77691 | 23999.26 | 5.55% |
| 2025-10-27 | 27.67 | 29.79 | 2.46 | 9.00% | 27.34 | 29.99 | 79314 | 22952.06 | 5.67% |
| 2025-10-24 | 26.60 | 27.33 | 0.93 | 3.52% | 26.30 | 27.62 | 43354 | 11796.37 | 3.10% |
| 2025-10-23 | 26.49 | 26.40 | -0.09 | -0.34% | 26.06 | 27.09 | 33142 | 8782.08 | 2.37% |
| 2025-10-22 | 27.00 | 26.49 | -0.76 | -2.79% | 26.32 | 27.25 | 32590 | 8676.42 | 2.33% |
| 2025-10-21 | 26.02 | 27.25 | 1.53 | 5.95% | 25.20 | 27.35 | 42562 | 11316.51 | 3.04% |
| 2025-10-20 | 26.00 | 25.72 | 0.06 | 0.23% | 24.73 | 26.21 | 30914 | 7955.80 | 2.21% |
| 2025-10-17 | 26.20 | 25.66 | -0.40 | -1.53% | 25.40 | 26.20 | 40093 | 10333.61 | 2.86% |
| 2025-10-16 | 25.93 | 26.06 | -0.04 | -0.15% | 25.40 | 26.39 | 48661 | 12623.14 | 3.48% |
| 2025-10-15 | 24.70 | 26.10 | 1.40 | 5.67% | 24.70 | 26.23 | 72769 | 18662.69 | 5.20% |
| 2025-10-14 | 24.03 | 24.70 | 0.81 | 3.39% | 24.03 | 26.10 | 72117 | 18231.29 | 5.15% |
| 2025-10-13 | 21.01 | 23.89 | 1.46 | 6.51% | 20.50 | 23.91 | 72964 | 16523.11 | 5.21% |
| 2025-10-10 | 22.33 | 22.43 | 0.13 | 0.58% | 22.00 | 22.89 | 42490 | 9561.07 | 3.03% |
| 2025-10-09 | 23.20 | 22.30 | -0.80 | -3.46% | 22.02 | 23.27 | 55282 | 12377.00 | 3.95% |
| 2025-09-30 | 23.50 | 23.10 | -0.35 | -1.49% | 22.93 | 23.68 | 40118 | 9281.92 | 2.87% |
| 2025-09-29 | 23.45 | 23.45 | 0.62 | 2.72% | 22.35 | 23.84 | 59687 | 13875.14 | 4.26% |
| 2025-09-26 | 23.23 | 22.83 | -0.40 | -1.72% | 22.24 | 23.65 | 58461 | 13378.15 | 4.18% |
| 2025-09-25 | 22.83 | 23.23 | 0.52 | 2.29% | 22.47 | 23.90 | 69472 | 16234.49 | 4.96% |
| 2025-09-24 | 21.07 | 22.71 | 1.64 | 7.78% | 20.71 | 22.86 | 69760 | 15355.01 | 4.98% |
| 2025-09-23 | 21.35 | 21.07 | -0.38 | -1.77% | 20.00 | 21.45 | 52576 | 10871.76 | 3.76% |
| 2025-09-22 | 21.86 | 21.45 | -0.13 | -0.60% | 21.35 | 21.90 | 40267 | 8687.68 | 2.88% |
| 2025-09-19 | 21.29 | 21.58 | 0.18 | 0.84% | 21.04 | 21.64 | 43495 | 9288.53 | 3.11% |
| 2025-09-18 | 20.60 | 21.40 | 0.81 | 3.93% | 20.50 | 21.45 | 54045 | 11408.22 | 3.86% |
| 2025-09-17 | 21.26 | 20.59 | -0.67 | -3.15% | 20.46 | 21.86 | 66500 | 13865.19 | 4.75% |
| 2025-09-16 | 21.28 | 21.26 | -0.23 | -1.07% | 20.86 | 21.49 | 59684 | 12659.69 | 4.26% |
| 2025-09-15 | 21.26 | 21.49 | 0.55 | 2.63% | 21.00 | 22.40 | 92471 | 19851.47 | 6.61% |
| 2025-09-12 | 20.62 | 20.94 | -0.32 | -1.51% | 20.20 | 21.35 | 125654 | 26209.30 | 8.98% |
| 2025-09-11 | 19.35 | 21.26 | 1.93 | 9.98% | 19.35 | 21.26 | 54606 | 11377.00 | 3.90% |
| 2025-09-10 | 18.52 | 19.33 | 0.77 | 4.15% | 18.40 | 19.88 | 105946 | 20525.64 | 7.57% |
| 2025-09-09 | 18.00 | 18.56 | 0.56 | 3.11% | 17.71 | 18.68 | 85065 | 15644.04 | 6.08% |
| 2025-09-08 | 17.09 | 18.00 | 1.12 | 6.64% | 16.98 | 18.57 | 133363 | 24130.68 | 9.53% |
| 2025-09-05 | 16.22 | 16.88 | 0.80 | 4.98% | 16.01 | 16.88 | 50019 | 8248.16 | 3.57% |
| 2025-09-04 | 15.97 | 16.08 | 0.23 | 1.45% | 15.71 | 16.45 | 40272 | 6479.54 | 2.88% |
| 2025-09-03 | 16.54 | 15.85 | -0.56 | -3.41% | 15.81 | 16.54 | 22858 | 3674.23 | 1.63% |
| 2025-09-02 | 16.37 | 16.41 | 0.04 | 0.24% | 15.80 | 16.60 | 39935 | 6472.01 | 2.85% |
| 2025-09-01 | 16.01 | 16.37 | 0.32 | 1.99% | 15.76 | 16.81 | 40573 | 6660.69 | 2.90% |
| 2025-08-29 | 16.34 | 16.05 | -0.29 | -1.77% | 16.00 | 16.34 | 28633 | 4618.94 | 2.05% |
| 2025-08-28 | 16.08 | 16.34 | 0.23 | 1.43% | 15.82 | 16.82 | 48305 | 7819.06 | 3.45% |
| 2025-08-27 | 16.70 | 16.11 | -0.42 | -2.54% | 16.06 | 16.70 | 36353 | 5976.97 | 2.60% |
| 2025-08-26 | 16.50 | 16.53 | 0.16 | 0.98% | 16.00 | 16.75 | 25618 | 4243.06 | 1.83% |
| 2025-08-25 | 16.51 | 16.37 | -0.14 | -0.85% | 16.30 | 16.66 | 33831 | 5570.27 | 2.42% |
| 2025-08-22 | 16.83 | 16.51 | -0.25 | -1.49% | 16.42 | 16.83 | 24286 | 4015.98 | 1.73% |
| 2025-08-21 | 16.72 | 16.76 | 0.12 | 0.72% | 16.56 | 16.84 | 24083 | 4025.18 | 1.72% |
| 2025-08-20 | 16.44 | 16.64 | 0.04 | 0.24% | 16.39 | 16.78 | 35974 | 5980.31 | 2.57% |
| 2025-08-19 | 15.91 | 16.60 | 0.71 | 4.47% | 15.89 | 16.71 | 50025 | 8196.85 | 3.57% |
| 2025-08-18 | 15.84 | 15.89 | 0.05 | 0.32% | 15.75 | 16.32 | 35753 | 5727.62 | 2.55% |
| 2025-08-15 | 16.00 | 15.84 | -0.21 | -1.31% | 15.73 | 16.21 | 34048 | 5408.44 | 2.43% |
| 2025-08-14 | 16.35 | 16.05 | -0.21 | -1.29% | 15.91 | 16.39 | 34191 | 5495.62 | 2.44% |
| 2025-08-13 | 16.12 | 16.26 | 0.07 | 0.43% | 16.05 | 16.69 | 60142 | 9841.00 | 4.30% |
| 2025-08-12 | 16.17 | 16.19 | 0.34 | 2.15% | 16.00 | 16.66 | 46115 | 7483.83 | 3.29% |
| 2025-08-11 | 15.64 | 15.85 | 0.18 | 1.15% | 15.62 | 16.20 | 45319 | 7231.78 | 3.24% |
| 2025-08-08 | 15.55 | 15.67 | 0.12 | 0.77% | 15.24 | 15.72 | 30481 | 4719.51 | 2.18% |
| 2025-08-07 | 15.95 | 15.55 | -0.39 | -2.45% | 15.55 | 15.95 | 37317 | 5858.51 | 2.67% |
| 2025-08-06 | 15.72 | 15.94 | 0.27 | 1.72% | 15.53 | 15.95 | 31179 | 4938.19 | 2.23% |
| 2025-08-05 | 15.48 | 15.67 | 0.29 | 1.89% | 15.38 | 15.67 | 21205 | 3304.94 | 1.51% |
| 2025-08-04 | 15.52 | 15.38 | -0.14 | -0.90% | 15.33 | 15.62 | 29150 | 4507.75 | 2.08% |
| 2025-08-01 | 15.34 | 15.52 | 0.15 | 0.98% | 15.25 | 15.59 | 22738 | 3512.99 | 1.62% |
| 2025-07-31 | 15.46 | 15.37 | -0.13 | -0.84% | 15.28 | 15.68 | 20655 | 3194.82 | 1.48% |
| 2025-07-30 | 15.55 | 15.50 | 0.00 | 0.00% | 15.26 | 15.66 | 19932 | 3073.13 | 1.42% |
| 2025-07-29 | 15.59 | 15.50 | -0.05 | -0.32% | 15.33 | 15.68 | 22633 | 3503.18 | 1.62% |
| 2025-07-28 | 15.51 | 15.55 | 0.07 | 0.45% | 15.37 | 15.66 | 16210 | 2519.36 | 1.16% |
| 2025-07-25 | 15.55 | 15.48 | -0.01 | -0.06% | 15.40 | 15.61 | 20413 | 3161.39 | 1.46% |
| 2025-07-24 | 15.50 | 15.49 | -0.13 | -0.83% | 15.47 | 15.73 | 18585 | 2893.96 | 1.33% |
| 2025-07-23 | 15.63 | 15.62 | -0.01 | -0.06% | 15.37 | 15.82 | 30284 | 4714.71 | 2.16% |
| 2025-07-22 | 16.02 | 15.63 | -0.17 | -1.08% | 15.55 | 16.02 | 18291 | 2876.83 | 1.31% |
| 2025-07-21 | 15.32 | 15.80 | 0.52 | 3.40% | 15.32 | 15.85 | 31887 | 4992.97 | 2.28% |
| 2025-07-18 | 15.58 | 15.28 | -0.31 | -1.99% | 15.19 | 15.65 | 29640 | 4543.83 | 2.12% |
| 2025-07-17 | 15.37 | 15.59 | 0.18 | 1.17% | 15.31 | 15.76 | 18435 | 2867.19 | 1.32% |
| 2025-07-16 | 15.78 | 15.41 | -0.36 | -2.28% | 15.38 | 16.06 | 28233 | 4393.10 | 2.02% |
| 2025-07-15 | 15.55 | 15.77 | 0.23 | 1.48% | 15.32 | 15.93 | 42727 | 6699.01 | 3.05% |
| 2025-07-14 | 15.40 | 15.54 | 0.18 | 1.17% | 15.10 | 15.59 | 31453 | 4838.48 | 2.25% |
| 2025-07-11 | 15.45 | 15.36 | -0.07 | -0.45% | 15.15 | 15.45 | 26626 | 4081.27 | 1.90% |
| 2025-07-10 | 15.44 | 15.43 | -0.03 | -0.19% | 15.30 | 15.58 | 22846 | 3532.17 | 1.63% |
| 2025-07-09 | 15.22 | 15.46 | 0.25 | 1.64% | 15.22 | 15.67 | 29942 | 4632.31 | 2.14% |
| 2025-07-08 | 15.45 | 15.21 | -0.26 | -1.68% | 15.13 | 15.52 | 32279 | 4939.65 | 2.31% |
| 2025-07-07 | 14.65 | 15.47 | 0.75 | 5.10% | 14.63 | 15.59 | 58866 | 8967.59 | 4.20% |
| 2025-07-04 | 15.00 | 14.72 | -0.36 | -2.39% | 14.65 | 15.04 | 33076 | 4899.92 | 2.36% |
| 2025-07-03 | 15.00 | 15.08 | 0.06 | 0.40% | 14.77 | 15.17 | 49096 | 7368.89 | 3.51% |
| 2025-07-02 | 14.85 | 15.02 | 0.15 | 1.01% | 14.62 | 15.08 | 33573 | 4994.56 | 2.40% |
| 2025-07-01 | 14.55 | 14.87 | 0.38 | 2.62% | 14.55 | 15.20 | 53285 | 7961.06 | 3.81% |
上证大盘股票行情在线 K线走势图
德才股份(605287)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
